iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
89.71
+0.72 (0.81%)
Oct 30, 2025, 4:00 PM EDT - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 88.80 | 90.62 | 88.80 | 89.71 | 89.71 | 0.80% | 10,346 |
| Oct 29, 2025 | 90.37 | 90.37 | 88.73 | 88.99 | 88.99 | -1.58% | 11,318 |
| Oct 28, 2025 | 89.93 | 90.68 | 89.01 | 90.42 | 90.42 | 0.04% | 15,502 |
| Oct 27, 2025 | 90.41 | 90.82 | 90.12 | 90.38 | 90.38 | 0.75% | 6,722 |
| Oct 24, 2025 | 89.55 | 90.15 | 89.55 | 89.71 | 89.71 | 1.20% | 15,000 |
| Oct 23, 2025 | 87.53 | 88.77 | 87.53 | 88.65 | 88.65 | 1.60% | 6,656 |
| Oct 22, 2025 | 87.76 | 87.92 | 86.86 | 87.25 | 87.25 | -0.84% | 8,809 |
| Oct 21, 2025 | 88.12 | 88.24 | 87.64 | 87.99 | 87.99 | -0.33% | 8,453 |
| Oct 20, 2025 | 87.66 | 88.34 | 87.66 | 88.29 | 88.29 | 1.37% | 5,298 |
| Oct 17, 2025 | 86.93 | 87.22 | 86.14 | 87.09 | 87.09 | -0.12% | 5,373 |
| Oct 16, 2025 | 87.88 | 88.25 | 87.13 | 87.20 | 87.20 | -0.23% | 6,894 |
| Oct 15, 2025 | 87.27 | 87.67 | 86.63 | 87.40 | 87.40 | 1.37% | 7,952 |
| Oct 14, 2025 | 85.60 | 86.92 | 85.50 | 86.21 | 86.21 | 0.09% | 4,204 |
| Oct 13, 2025 | 86.81 | 86.81 | 86.14 | 86.14 | 86.14 | 0.47% | 4,035 |
| Oct 10, 2025 | 88.48 | 88.64 | 85.74 | 85.74 | 85.74 | -2.53% | 38,647 |
| Oct 9, 2025 | 87.97 | 88.10 | 87.33 | 87.97 | 87.97 | -0.18% | 9,662 |
| Oct 8, 2025 | 86.70 | 88.14 | 86.63 | 88.13 | 88.13 | 2.12% | 11,730 |
| Oct 7, 2025 | 87.77 | 87.77 | 85.92 | 86.30 | 86.30 | -1.22% | 8,882 |
| Oct 6, 2025 | 87.81 | 87.81 | 86.89 | 87.37 | 87.37 | 0.37% | 10,054 |
| Oct 3, 2025 | 87.53 | 87.74 | 86.82 | 87.05 | 87.05 | -0.18% | 9,263 |
| Oct 2, 2025 | 87.50 | 87.50 | 86.68 | 87.20 | 87.20 | 0.07% | 6,755 |
| Oct 1, 2025 | 86.44 | 87.21 | 86.44 | 87.14 | 87.14 | 0.47% | 4,106 |
| Sep 30, 2025 | 86.70 | 86.74 | 85.91 | 86.74 | 86.74 | 0.49% | 9,713 |
| Sep 29, 2025 | 86.87 | 86.87 | 86.28 | 86.31 | 86.31 | -0.05% | 3,503 |
| Sep 26, 2025 | 86.23 | 86.46 | 86.03 | 86.36 | 86.36 | 0.11% | 3,496 |
| Sep 25, 2025 | 86.15 | 86.52 | 85.86 | 86.26 | 86.26 | -0.49% | 8,004 |
| Sep 24, 2025 | 87.96 | 87.96 | 86.69 | 86.69 | 86.69 | -1.39% | 4,785 |
| Sep 23, 2025 | 88.35 | 88.47 | 87.76 | 87.91 | 87.91 | -0.35% | 8,181 |
| Sep 22, 2025 | 87.52 | 88.27 | 87.52 | 88.22 | 88.22 | 0.49% | 3,852 |
| Sep 19, 2025 | 88.44 | 88.44 | 87.74 | 87.79 | 87.79 | -0.31% | 7,120 |
| Sep 18, 2025 | 87.72 | 88.40 | 87.72 | 88.07 | 88.07 | 1.36% | 10,175 |
| Sep 17, 2025 | 86.80 | 87.73 | 86.79 | 86.89 | 86.89 | 0.42% | 4,894 |
| Sep 16, 2025 | 86.92 | 86.92 | 86.05 | 86.52 | 86.52 | -0.71% | 6,211 |
| Sep 15, 2025 | 86.50 | 87.26 | 86.50 | 87.14 | 86.94 | 1.06% | 5,548 |
| Sep 12, 2025 | 87.29 | 87.29 | 86.22 | 86.22 | 86.02 | -1.32% | 9,467 |
| Sep 11, 2025 | 86.66 | 87.38 | 86.66 | 87.38 | 87.17 | 1.35% | 5,481 |
| Sep 10, 2025 | 85.56 | 86.53 | 85.44 | 86.21 | 86.01 | 1.66% | 7,543 |
| Sep 9, 2025 | 84.06 | 84.81 | 84.06 | 84.81 | 84.61 | 1.06% | 2,386 |
| Sep 8, 2025 | 83.48 | 83.91 | 83.27 | 83.91 | 83.72 | 0.35% | 3,964 |
| Sep 5, 2025 | 83.71 | 83.90 | 83.24 | 83.62 | 83.43 | 0.70% | 10,934 |
| Sep 4, 2025 | 82.90 | 83.04 | 82.68 | 83.04 | 82.84 | 1.84% | 4,379 |
| Sep 3, 2025 | 82.01 | 82.23 | 81.26 | 81.53 | 81.34 | -0.42% | 4,664 |
| Sep 2, 2025 | 81.82 | 82.10 | 81.48 | 81.88 | 81.69 | -1.11% | 8,316 |
| Aug 29, 2025 | 83.51 | 83.51 | 82.66 | 82.80 | 82.61 | -2.06% | 4,887 |
| Aug 28, 2025 | 83.75 | 84.66 | 83.75 | 84.54 | 84.34 | 0.81% | 14,730 |
| Aug 27, 2025 | 83.55 | 83.93 | 83.55 | 83.86 | 83.67 | 0.37% | 5,945 |
| Aug 26, 2025 | 83.01 | 83.60 | 83.01 | 83.55 | 83.36 | 0.34% | 6,395 |
| Aug 25, 2025 | 83.40 | 83.71 | 83.27 | 83.27 | 83.08 | -0.28% | 9,379 |
| Aug 22, 2025 | 82.38 | 84.02 | 82.38 | 83.50 | 83.31 | 1.90% | 8,514 |
| Aug 21, 2025 | 81.63 | 81.95 | 81.53 | 81.95 | 81.76 | 0.04% | 16,490 |